Fastenal Company
FAST · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $52.68 | $53.30 | $52.43 | $52.55 | +1.23% | 6.29M |
| Oct 30, 2026 | $53.06 | $53.30 | $51.86 | $51.91 | -1.22% | 11.23M |
| Oct 29, 2026 | $51.80 | $52.69 | $51.71 | $52.55 | +2.14% | 6.36M |
| Oct 28, 2026 | $51.49 | $51.55 | $50.76 | $51.45 | -0.19% | 5.59M |
| Oct 27, 2026 | $52.45 | $52.70 | $51.23 | $51.55 | -1.75% | 5.93M |
| Oct 26, 2026 | $52.07 | $52.66 | $52.05 | $52.47 | +1.08% | 5.05M |
| Oct 23, 2026 | $52.71 | $52.91 | $51.86 | $51.91 | -1.56% | 5.66M |
| Oct 22, 2026 | $52.35 | $52.78 | $50.95 | $52.73 | +0.46% | 10.03M |
| Oct 21, 2026 | $51.89 | $52.87 | $51.49 | $52.49 | +1.63% | 6.35M |
| Oct 20, 2026 | $51.08 | $51.94 | $51.08 | $51.65 | +1.23% | 8.77M |
| Oct 19, 2026 | $51.37 | $51.60 | $50.73 | $51.02 | 0.00% | 8.05M |
| Oct 16, 2026 | $50.77 | $51.19 | $50.38 | $51.02 | +1.27% | 10.47M |
| Oct 15, 2026 | $52.19 | $52.82 | $49.79 | $50.38 | -3.12% | 13.46M |
| Oct 14, 2026 | $47.51 | $52.43 | $47.30 | $52.00 | +1.11% | 25.40M |
| Oct 13, 2026 | $52.00 | $52.00 | $50.68 | $51.43 | -0.12% | 10.06M |
| Oct 12, 2026 | $51.00 | $51.83 | $50.85 | $51.49 | +1.46% | 6.19M |
| Oct 9, 2026 | $50.49 | $50.92 | $50.12 | $50.75 | +0.51% | 5.23M |
| Oct 8, 2026 | $49.74 | $50.82 | $49.54 | $50.49 | +1.32% | 6.77M |
| Oct 7, 2026 | $50.49 | $50.80 | $49.77 | $49.83 | -1.93% | 6.60M |
| Oct 6, 2026 | $50.63 | $51.39 | $50.53 | $50.81 | +0.24% | 4.71M |
| Oct 5, 2026 | $50.62 | $50.99 | $49.99 | $50.69 | -0.12% | 5.56M |
| Oct 2, 2026 | $50.60 | $51.04 | $50.43 | $50.75 | +1.05% | 7.16M |
| Oct 1, 2026 | $49.42 | $50.27 | $49.11 | $50.23 | +1.40% | 6.20M |
| Sep 30, 2026 | $50.34 | $50.37 | $49.53 | $49.53 | -0.86% | 10.47M |
| Sep 29, 2026 | $50.37 | $50.73 | $49.86 | $49.96 | -1.05% | 7.60M |
| Sep 28, 2026 | $50.17 | $50.81 | $50.04 | $50.49 | +0.12% | 6.78M |
| Sep 25, 2026 | $50.53 | $51.05 | $50.26 | $50.43 | -0.59% | 6.81M |
| Sep 24, 2026 | $50.90 | $51.41 | $50.35 | $50.73 | -0.51% | 10.27M |
| Sep 23, 2026 | $50.12 | $51.04 | $49.94 | $50.99 | +1.82% | 7.96M |
| Sep 22, 2026 | $49.76 | $50.20 | $49.57 | $50.08 | +0.87% | 6.74M |
| Sep 21, 2026 | $48.94 | $49.70 | $48.53 | $49.65 | +1.31% | 4.47M |
| Sep 18, 2026 | $49.06 | $49.29 | $48.57 | $49.01 | -0.35% | 11.66M |
| Sep 17, 2026 | $49.48 | $49.58 | $48.63 | $49.18 | +0.31% | 5.07M |
| Sep 16, 2026 | $49.60 | $49.78 | $48.73 | $49.03 | -0.77% | 6.00M |
| Sep 15, 2026 | $49.43 | $49.69 | $48.71 | $49.41 | -0.06% | 5.20M |
| Sep 14, 2026 | $49.02 | $49.68 | $48.63 | $49.44 | +0.24% | 6.77M |
| Sep 11, 2026 | $49.61 | $49.91 | $49.01 | $49.32 | +0.63% | 6.37M |
| Sep 10, 2026 | $48.32 | $49.14 | $48.06 | $49.01 | +0.45% | 7.28M |
| Sep 9, 2026 | $49.36 | $49.53 | $48.60 | $48.79 | -1.19% | 5.91M |
| Sep 8, 2026 | $49.46 | $49.65 | $49.21 | $49.38 | -0.44% | 5.11M |
| Sep 4, 2026 | $48.70 | $50.42 | $48.70 | $49.60 | +0.75% | 6.57M |
| Sep 3, 2026 | $48.20 | $49.29 | $47.83 | $49.23 | +2.71% | 6.66M |
| Sep 2, 2026 | $48.63 | $48.69 | $47.65 | $47.93 | -1.68% | 7.32M |
| Sep 1, 2026 | $49.12 | $49.24 | $48.53 | $48.75 | -1.14% | 5.63M |
| Aug 31, 2026 | $49.59 | $49.79 | $49.13 | $49.31 | -0.94% | 7.23M |
| Aug 28, 2026 | $51.50 | $51.52 | $49.73 | $49.78 | -2.65% | 6.04M |
| Aug 27, 2026 | $50.75 | $51.32 | $50.54 | $51.14 | -0.03% | 5.66M |
| Aug 26, 2026 | $50.71 | $51.31 | $50.44 | $51.15 | +1.67% | 3.69M |
| Aug 25, 2026 | $51.31 | $51.36 | $50.22 | $50.31 | -1.89% | 4.43M |
| Aug 24, 2026 | $51.46 | $52.15 | $51.24 | $51.28 | +0.04% | 5.55M |
| Aug 21, 2026 | $50.85 | $51.46 | $50.62 | $51.26 | +1.18% | 4.75M |
| Aug 20, 2026 | $51.30 | $51.36 | $50.38 | $50.66 | -1.52% | 5.04M |
| Aug 19, 2026 | $51.38 | $52.05 | $51.23 | $51.44 | +0.33% | 6.25M |
| Aug 18, 2026 | $51.72 | $51.78 | $51.23 | $51.27 | +0.08% | 5.82M |
| Aug 17, 2026 | $50.93 | $51.54 | $50.71 | $51.23 | +0.41% | 7.21M |
| Aug 14, 2026 | $51.39 | $51.52 | $50.70 | $51.02 | -0.62% | 5.10M |
| Aug 13, 2026 | $52.38 | $52.59 | $51.21 | $51.34 | -1.69% | 7.70M |
| Aug 12, 2026 | $52.48 | $52.82 | $51.76 | $52.22 | -0.31% | 7.06M |
| Aug 11, 2026 | $52.15 | $52.92 | $52.11 | $52.38 | +0.44% | 9.70M |
| Aug 10, 2026 | $51.70 | $52.23 | $51.28 | $52.15 | — | 6.97M |
